Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc ADR (NY: BCS )

9.035 -0.125 (-1.36%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.298 7.344 7.193 7.207 26,306,996 -0.17(-2.35%)
Mar 30, 2022 7.545 7.554 7.362 7.380 16,197,712 -0.26(-3.46%)
Mar 29, 2022 7.618 7.682 7.531 7.645 19,673,956 +0.26(+3.58%)
Mar 28, 2022 7.973 7.983 7.308 7.380 43,292,676 -0.88(-10.61%)
Mar 25, 2022 8.211 8.265 8.170 8.256 6,933,243 -0.02(-0.22%)
Mar 24, 2022 8.247 8.311 8.192 8.275 3,748,330 -0.03(-0.33%)
Mar 23, 2022 8.366 8.411 8.276 8.302 4,721,861 -0.18(-2.15%)
Mar 22, 2022 8.411 8.544 8.393 8.484 9,906,271 +0.23(+2.76%)
Mar 21, 2022 8.275 8.320 8.211 8.256 6,590,382 -0.15(-1.74%)
Mar 18, 2022 8.275 8.402 8.231 8.402 8,024,597 -0.04(-0.43%)
Mar 17, 2022 8.338 8.457 8.238 8.439 9,116,825 -0.06(-0.75%)
Mar 16, 2022 8.302 8.516 8.284 8.503 8,041,863 +0.35(+4.25%)
Mar 15, 2022 8.183 8.238 8.028 8.156 10,688,913 +0.06(+0.79%)
Mar 14, 2022 8.083 8.256 8.024 8.092 11,145,408 +0.41(+5.34%)
Mar 11, 2022 7.873 7.928 7.682 7.682 5,535,981 -0.03(-0.36%)
Mar 10, 2022 7.727 7.833 7.618 7.709 7,954,410 -0.19(-2.43%)
Mar 09, 2022 7.855 7.983 7.823 7.901 9,327,260 +0.35(+4.59%)
Mar 08, 2022 7.554 7.809 7.385 7.554 16,514,069 +0.31(+4.28%)
Mar 07, 2022 7.499 7.581 7.189 7.244 13,584,592 -0.40(-5.25%)
Mar 04, 2022 7.901 7.901 7.563 7.645 13,589,542 -0.68(-8.21%)
Mar 03, 2022 8.585 8.603 8.306 8.329 7,504,829 -0.27(-3.08%)
Mar 02, 2022 8.568 8.621 8.474 8.594 7,599,502 +0.29(+3.44%)
Mar 01, 2022 8.666 8.693 8.237 8.309 10,854,067 -0.53(-5.96%)
Feb 28, 2022 8.773 8.907 8.724 8.835 10,573,412 -0.40(-4.35%)
Feb 25, 2022 9.103 9.268 9.161 9.237 7,129,707 +0.37(+4.12%)
Feb 24, 2022 8.791 8.880 8.572 8.871 11,893,564 -0.71(-7.45%)
Feb 23, 2022 9.880 9.987 9.569 9.585 6,408,865 +0.24(+2.58%)
Feb 22, 2022 9.335 9.457 9.255 9.344 6,462,080 -0.02(-0.19%)
Feb 18, 2022 9.362 0 -0.04(-0.47%)
Feb 17, 2022 9.549 9.572 9.375 9.407 9,494,476 -0.21(-2.23%)
Feb 16, 2022 9.585 9.697 9.585 9.621 3,762,873 -0.08(-0.83%)
Feb 15, 2022 9.656 9.750 9.643 9.701 6,140,519 +0.17(+1.78%)
Feb 14, 2022 9.737 9.768 9.420 9.532 19,390,442 -0.35(-3.52%)
Feb 11, 2022 9.987 10.20 9.835 9.880 9,595,240 -0.29(-2.89%)
Feb 10, 2022 10.20 10.37 10.15 10.17 3,660,984 -0.02(-0.17%)
Feb 09, 2022 10.22 10.29 10.18 10.19 3,696,331 -0.03(-0.26%)
Feb 08, 2022 10.13 10.22 10.11 10.22 5,229,995 +0.10(+0.97%)
Feb 07, 2022 10.01 10.15 9.987 10.12 3,917,256 +0.13(+1.34%)
Feb 04, 2022 9.781 10.03 9.706 9.987 6,192,277 -0.06(-0.62%)
Feb 03, 2022 10.16 10.03 10.05 5,638,717 -0.04(-0.44%)
Feb 02, 2022 10.03 10.13 9.969 10.09 3,496,057 +0.16(+1.62%)
Feb 01, 2022 9.746 9.951 9.728 9.933 3,238,962 +0.21(+2.20%)
Jan 31, 2022 9.612 9.719 9.719 4,151,777 +0.07(+0.74%)
Jan 28, 2022 9.585 9.656 9.469 9.648 6,702,946 -0.21(-2.17%)
Jan 27, 2022 10.05 10.08 9.755 9.862 9,038,094 +0.01(+0.09%)
Jan 26, 2022 10.02 10.06 9.799 9.853 6,841,013 +0.08(+0.82%)
Jan 25, 2022 9.576 9.830 9.420 9.772 6,258,626 +0.29(+3.01%)
Jan 24, 2022 9.415 9.505 9.148 9.487 7,097,957 -0.21(-2.12%)
Jan 21, 2022 9.853 9.853 9.643 9.692 8,920,792 -0.29(-2.95%)
Jan 20, 2022 10.11 10.21 9.969 9.987 5,812,007 -0.22(-2.19%)
Jan 19, 2022 10.33 10.34 10.18 10.21 11,739,255 -0.21(-1.97%)
Jan 18, 2022 10.52 10.56 10.33 10.41 13,251,254 -0.37(-3.47%)
Jan 14, 2022 10.79 0 +0.02(+0.17%)
Jan 13, 2022 10.73 10.89 10.71 10.77 5,682,138 +0.21(+1.94%)
Jan 12, 2022 10.49 10.58 10.47 10.57 3,559,231 +0.22(+2.16%)
Jan 11, 2022 10.20 10.35 10.17 10.34 5,326,003 +0.04(+0.35%)
Jan 10, 2022 10.28 10.32 10.19 10.31 6,258,973 +0.18(+1.76%)
Jan 07, 2022 9.960 10.15 9.938 10.13 4,994,312 +0.17(+1.70%)
Jan 06, 2022 9.781 9.960 9.737 9.960 3,358,203 +0.31(+3.24%)
Jan 05, 2022 9.790 9.817 9.639 9.648 3,679,933 +0.00(+0.00%)
Jan 04, 2022 9.603 9.737 9.585 9.648 4,956,558 +0.20(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.